UK Markets close in 3 hrs 58 mins

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.41-0.23 (-0.38%)
At close: 4:00PM EST

60.51 +0.10 (0.17%)
Before hours: 7:19AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020------
25 Nov 202060.6760.7460.3360.4160.4110,604,300
24 Nov 202060.6060.8060.3660.6460.6415,481,400
23 Nov 202060.0160.3960.0060.2360.2311,601,400
20 Nov 202060.2160.3359.9560.0460.0414,225,400
19 Nov 202060.4060.4459.9060.2160.2112,663,000
18 Nov 202061.1361.1560.3060.3260.3211,698,800
17 Nov 202060.5661.0260.3660.7560.7511,698,200
16 Nov 202060.8161.4660.7060.8960.8914,289,400
13 Nov 202060.6361.1960.3861.0661.0610,652,800
12 Nov 202060.9161.0160.3460.7960.7913,293,300
11 Nov 202061.2961.3560.4761.0061.0012,196,900
10 Nov 202060.2861.4160.2061.1061.1022,051,800
09 Nov 202060.0460.5859.5159.8459.8424,265,900
06 Nov 202058.0858.7558.0158.5358.5311,986,200
05 Nov 202058.0158.9757.8058.1558.1520,156,400
04 Nov 202057.1957.8556.5857.2257.2220,785,700
03 Nov 202057.8158.3857.5157.7557.7510,693,500
02 Nov 202057.6758.2157.0057.7057.7016,086,400
30 Oct 202056.6057.0756.3756.9956.9917,632,800
29 Oct 202056.1657.3156.0256.7656.7619,146,100
28 Oct 202056.9257.3556.1256.3156.3118,720,200
27 Oct 202057.7057.8557.3157.3857.3812,253,000
26 Oct 202057.5257.8556.9757.8157.8115,196,800
23 Oct 202057.7557.9757.4657.9657.9612,879,600
22 Oct 202056.9357.6656.5157.3357.3316,636,100
21 Oct 202057.1157.7156.6956.7556.7521,498,300
20 Oct 202057.5457.6756.7657.2557.2518,696,200
19 Oct 202058.1558.2957.0857.3057.3016,075,100
16 Oct 202058.0858.4358.0158.0558.0513,364,200
15 Oct 202058.1158.2857.7258.1658.1613,644,500
14 Oct 202059.4659.5258.3958.4358.4316,596,700
13 Oct 202059.7059.7258.8559.3659.3622,109,600
12 Oct 202059.3359.6859.1559.5559.5520,211,200
09 Oct 202059.2559.5459.0859.3359.339,846,200
08 Oct 202059.1259.7358.9759.1959.1914,266,400
08 Oct 20200.6275 Dividend
07 Oct 202059.6259.7859.2059.6158.9813,674,700
06 Oct 202059.7659.9759.3359.4658.8312,524,900
05 Oct 202059.6359.8459.2659.6659.0310,457,400
02 Oct 202059.2959.5559.1159.2458.6210,741,800
01 Oct 202059.4059.6059.0359.4558.8214,547,100
30 Sep 202059.4659.7159.0559.4958.8616,347,800
29 Sep 202059.2859.4959.1059.2458.6210,005,900
28 Sep 202059.5659.8059.1859.3658.7411,910,500
25 Sep 202058.8559.4558.8159.3958.7610,676,300
24 Sep 202059.0059.5658.6559.1958.5710,875,300
23 Sep 202059.8360.1458.8558.9158.2915,416,200
22 Sep 202059.7360.3759.5259.8259.1912,198,900
21 Sep 202060.0060.0859.0259.6158.9815,871,400
18 Sep 202060.1860.9460.1560.3559.7122,584,500
17 Sep 202060.6060.9960.1060.5959.9514,996,200
16 Sep 202060.5360.9360.3260.3759.7312,699,000
15 Sep 202060.1161.1060.1060.6059.969,444,300
14 Sep 202060.0260.7860.0060.3259.6911,932,500
11 Sep 202059.5859.9659.3659.7959.1613,924,800
10 Sep 202060.2360.2559.4159.5358.9015,811,200
09 Sep 202060.1260.7559.9760.0459.4115,896,200
08 Sep 202060.8060.8059.6259.9659.3318,469,700
04 Sep 202060.4861.5060.0660.4859.8422,250,100
03 Sep 202060.8361.2860.1460.6159.9723,126,800
02 Sep 202059.1560.7459.0060.5359.8921,711,900
01 Sep 202059.1259.3058.7859.1658.5413,359,400
31 Aug 202059.0459.4459.0259.2758.6514,555,500
28 Aug 202059.4159.4158.8259.2658.6411,873,900
27 Aug 202059.6059.7959.4159.4358.8011,405,300
26 Aug 202059.3059.5058.9059.4658.8315,096,400
25 Aug 202059.7059.7559.1859.4258.7911,316,800
24 Aug 202059.1059.6159.0059.5758.9410,931,500
21 Aug 202059.0059.0458.5458.9958.3711,059,300
20 Aug 202058.6059.0958.5958.9658.348,061,500
19 Aug 202059.3659.4458.9359.0558.4310,816,300
18 Aug 202058.8659.4758.7859.1858.5610,130,600
17 Aug 202058.7358.9358.5558.7858.168,371,900
14 Aug 202058.4858.9458.2558.7958.178,715,900
13 Aug 202058.3058.6058.1958.5257.907,428,600
12 Aug 202058.6058.9758.5258.6057.9810,804,000
11 Aug 202059.3059.6158.2558.5157.8912,833,100
10 Aug 202058.6559.1558.4758.9958.3712,114,500
07 Aug 202057.8258.5557.6558.5357.9112,779,500
06 Aug 202057.5057.9557.4557.8357.2210,369,900
05 Aug 202058.1658.1957.4157.5456.939,811,700
04 Aug 202057.2058.1457.1857.9157.3011,601,000
03 Aug 202057.8757.8757.1257.2456.6413,493,400
31 Jul 202056.8557.5056.6557.4856.8716,202,900
30 Jul 202057.2157.4657.1457.3056.7012,635,800
29 Jul 202057.3757.6957.1657.4556.859,341,800
28 Jul 202057.0557.7056.9757.4856.8713,454,700
27 Jul 202057.0057.3356.5156.8756.2712,306,700
24 Jul 202056.3557.5756.1456.8556.2517,981,700
23 Jul 202055.8156.0955.4055.8555.2616,718,700
22 Jul 202055.8455.9555.3755.7555.1611,223,500
21 Jul 202055.8456.5055.8055.8455.2512,620,900
20 Jul 202056.2856.2855.6655.8755.2810,572,900
17 Jul 202056.0056.6055.8956.3055.7113,506,300
16 Jul 202054.8755.8354.7655.7855.1913,477,400
15 Jul 202055.6155.7255.0255.0654.4813,903,600
14 Jul 202054.4355.6554.2755.4454.8615,683,600
13 Jul 202054.7554.7754.1454.4553.8815,285,100
10 Jul 202053.8454.5853.8454.4953.9215,652,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...